14,840€
Echtzeit-Aktienkurs Odfjell SE
Bid:
Ask:
Aktienkurse zur Odfjell SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,87 | 14,87 | 14,66 | 14,80 | -0,27% | - |
| 30.04.2024 | 14,42 | 14,84 | 14,42 | 14,84 | 2,06% | 3,00 |
| 29.04.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -3,07% | - |
| 26.04.2024 | 14,64 | 15,00 | 14,64 | 15,00 | 0,81% | 303,00 |
| 25.04.2024 | 14,62 | 14,88 | 14,62 | 14,88 | 3,62% | 100,00 |
| 24.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 2,57% | - |
| 23.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,57% | - |
| 22.04.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,57% | - |
| 19.04.2024 | 13,36 | 14,06 | 13,36 | 14,00 | 1,74% | 10,00 |
| 18.04.2024 | 14,04 | 14,04 | 13,42 | 13,76 | -4,97% | 440,00 |
| 17.04.2024 | 13,68 | 14,48 | 13,68 | 14,48 | 13,13% | 75,00 |
| 16.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,47% | - |
| 15.04.2024 | 12,98 | 13,30 | 12,98 | 13,26 | -0,90% | 325,00 |
| 12.04.2024 | 12,56 | 13,38 | 12,56 | 13,38 | 11,50% | 455,00 |
| 11.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 10.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,97% | - |
| 09.04.2024 | 12,30 | 12,78 | 12,30 | 12,42 | -2,66% | 260,00 |
| 08.04.2024 | 12,32 | 12,86 | 12,32 | 12,76 | 5,28% | 205,00 |
| 05.04.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,94% | - |
| 04.04.2024 | 11,74 | 12,36 | 11,74 | 12,36 | 7,67% | 100,00 |
| 03.04.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,37% | - |
| 02.04.2024 | 11,40 | 12,12 | 11,40 | 11,64 | 1,66% | 410,00 |
| 28.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 27.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 3,62% | - |
| 26.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | - |
| 25.03.2024 | 11,48 | 11,58 | 11,28 | 11,35 | 1,79% | - |
| 22.03.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 21.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 20.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,78% | - |
| 19.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 18.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 15.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 3,21% | - |
| 14.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 13.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 12.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 11.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | - |
| 08.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 07.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,22% | - |
| 06.03.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
| 05.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | - |
| 01.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 29.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 28.02.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 27.02.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 26.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 1,76% | - |
| 23.02.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,16% | - |
| 22.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 21.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 20.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 19.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 16.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 14.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,80% | - |
| 13.02.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -2,47% | - |
| 12.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 5,19% | - |
| 09.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -5,33% | - |
| 08.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | - |
| 07.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,76% | - |
| 06.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | - |
| 05.02.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 2,03% | - |
| 02.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | - |
| 01.02.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 1,21% | - |
| 31.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | - |
| 30.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,41% | - |
| 29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,95% | - |
| 26.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 25.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | - |
| 24.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 2,60% | - |
| 23.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 3,59% | - |
| 22.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -1,76% | - |
| 19.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 4,61% | - |
| 18.01.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 3,83% | - |
| 17.01.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,00% | - |
| 16.01.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 15.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 12.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 11.01.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 10.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 09.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -1,91% | - |
| 08.01.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 3,47% | - |
| 02.01.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,20% | - |
| 29.12.2023 | 9,98 | 9,98 | 9,98 | 9,98 | 0,60% | - |
| 28.12.2023 | 9,92 | 9,92 | 9,92 | 9,92 | -0,60% | - |
| 27.12.2023 | 9,98 | 9,98 | 9,98 | 9,98 | 0,00% | - |
| 22.12.2023 | 9,98 | 9,98 | 9,98 | 9,98 | 1,42% | - |
| 21.12.2023 | 9,84 | 9,84 | 9,84 | 9,84 | 6,49% | - |
| 15.12.2023 | 9,24 | 9,24 | 9,24 | 9,24 | 4,52% | - |
| 14.12.2023 | 8,84 | 8,84 | 8,84 | 8,84 | 1,84% | - |
| 13.12.2023 | 8,68 | 8,68 | 8,68 | 8,68 | -3,98% | - |
| 12.12.2023 | 9,04 | 9,04 | 9,04 | 9,04 | -1,74% | - |
| 11.12.2023 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 08.12.2023 | 9,20 | 9,20 | 9,20 | 9,20 | -1,71% | - |
| 07.12.2023 | 9,36 | 9,36 | 9,36 | 9,36 | -1,06% | - |
| 06.12.2023 | 9,46 | 9,46 | 9,46 | 9,46 | 0,42% | - |
| 05.12.2023 | 9,42 | 9,42 | 9,42 | 9,42 | -0,63% | - |
| 04.12.2023 | 9,48 | 9,48 | 9,48 | 9,48 | 1,28% | - |
| 30.11.2023 | 9,36 | 9,36 | 9,36 | 9,36 | -1,06% | - |
| 29.11.2023 | 9,46 | 9,46 | 9,46 | 9,46 | -0,21% | - |
| 28.11.2023 | 9,48 | 9,48 | 9,48 | 9,48 | 0,00% | - |